股票概览
146.7
+0.3%
+0.44
146.9
开盘价
147.99
最高价
146.6
最低价
131,412
成交量
数据更新至: 2024-05-31
技术指标
148.76
MA5 (5日均线)
151.75
MA10 (10日均线)
152.85
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 146.9 | 147.99 | 146.6 | 146.7 | +0.3% | 131,412 | 1,934,209,403 |
| 2024-05-30 | 148.95 | 148.95 | 145.91 | 146.26 | -1.98% | 161,111 | 2,363,289,778 |
| 2024-05-29 | 150.05 | 150.99 | 148.86 | 149.21 | -0.55% | 91,024 | 1,363,621,240 |
| 2024-05-28 | 151.6 | 151.94 | 150 | 150.03 | -1.02% | 103,874 | 1,566,391,578 |
| 2024-05-27 | 151.14 | 152.3 | 150.58 | 151.58 | +0.28% | 101,567 | 1,535,721,670 |
| 2024-05-24 | 152.86 | 153.13 | 151 | 151.15 | -1.6% | 112,039 | 1,700,150,955 |
| 2024-05-23 | 155 | 155.97 | 153.32 | 153.6 | -0.98% | 89,889 | 1,383,814,570 |
| 2024-05-22 | 156.01 | 156.41 | 154.27 | 155.12 | -0.91% | 108,478 | 1,682,580,309 |
| 2024-05-21 | 156.8 | 157.18 | 155.09 | 156.54 | -0.48% | 88,037 | 1,374,785,553 |
| 2024-05-20 | 156.4 | 159.8 | 156.4 | 157.3 | +0.57% | 193,736 | 3,066,112,976 |
| 2024-05-17 | 154 | 156.43 | 153.21 | 156.41 | +1.53% | 161,843 | 2,509,981,114 |
| 2024-05-16 | 151.7 | 155.08 | 150.71 | 154.05 | +1.77% | 149,376 | 2,289,335,629 |
| 2024-05-15 | 151.33 | 151.83 | 150.5 | 151.37 | +0.02% | 78,428 | 1,186,554,217 |
| 2024-05-14 | 151.1 | 151.85 | 150.03 | 151.34 | +0.16% | 113,455 | 1,713,073,765 |
| 2024-05-13 | 152.8 | 152.98 | 150.27 | 151.1 | -2.16% | 172,628 | 2,608,851,173 |
| 2024-05-10 | 155 | 155.89 | 152.8 | 154.43 | -0.26% | 102,514 | 1,579,216,046 |
| 2024-05-09 | 154.33 | 155.69 | 153.73 | 154.84 | -0.1% | 113,275 | 1,750,315,447 |
| 2024-05-08 | 155.98 | 156.32 | 154.35 | 155 | -0.6% | 101,074 | 1,567,926,317 |
| 2024-05-07 | 155 | 156.42 | 153.55 | 155.94 | +0.6% | 145,500 | 2,265,634,112 |
| 2024-05-06 | 153.44 | 158.33 | 153.4 | 155.01 | +3.04% | 316,796 | 4,940,155,161 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：
同行业相关股票
ф║Ф ч▓о ц╢▓ 属于 食品饮料 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832